SHE:000518 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	2.50	2.78	2.50	2.71	-	-0.37%	8,688,300
Jan 22, 2026	2.66	2.74	2.64	2.72	2.72	3.03%	18,741,630
Jan 21, 2026	2.58	2.65	2.58	2.64	2.64	1.93%	10,112,120
Jan 20, 2026	2.60	2.67	2.57	2.59	2.59	-0.38%	14,187,450
Jan 19, 2026	2.51	2.63	2.49	2.60	2.60	3.59%	18,097,530
Jan 16, 2026	2.50	2.52	2.49	2.51	2.51	0.40%	5,688,200
Jan 15, 2026	2.51	2.52	2.48	2.50	2.50	-0.79%	6,842,000
Jan 14, 2026	2.49	2.55	2.48	2.52	2.52	1.20%	15,309,380
Jan 13, 2026	2.45	2.53	2.43	2.49	2.49	1.22%	17,640,030
Jan 12, 2026	2.46	2.47	2.45	2.46	2.46	-0.40%	9,745,911
Jan 9, 2026	2.46	2.47	2.44	2.47	2.47	-	8,144,100
Jan 8, 2026	2.43	2.49	2.42	2.47	2.47	1.65%	8,984,773
Jan 7, 2026	2.44	2.44	2.42	2.43	2.43	-0.41%	4,194,600
Jan 6, 2026	2.41	2.45	2.40	2.44	2.44	0.83%	7,270,003
Jan 5, 2026	2.41	2.42	2.38	2.42	2.42	0.41%	6,227,175
Dec 31, 2025	2.39	2.42	2.38	2.41	2.41	0.84%	2,792,131
Dec 30, 2025	2.41	2.41	2.38	2.39	2.39	-0.83%	4,275,102
Dec 29, 2025	2.43	2.44	2.39	2.41	2.41	-1.23%	6,982,902
Dec 26, 2025	2.46	2.46	2.42	2.44	2.44	-0.81%	7,308,400
Dec 25, 2025	2.39	2.47	2.37	2.46	2.46	2.93%	10,922,472
Dec 24, 2025	2.38	2.40	2.38	2.39	2.39	-	4,617,271
Dec 23, 2025	2.41	2.41	2.37	2.39	2.39	-0.83%	5,551,100
Dec 22, 2025	2.42	2.43	2.40	2.41	2.41	-0.41%	6,533,000
Dec 19, 2025	2.41	2.42	2.38	2.42	2.42	0.83%	6,539,401
Dec 18, 2025	2.38	2.43	2.38	2.40	2.40	0.84%	6,386,801
Dec 17, 2025	2.37	2.39	2.34	2.38	2.38	-	5,600,501
Dec 16, 2025	2.41	2.41	2.33	2.38	2.38	-0.83%	9,159,700
Dec 15, 2025	2.43	2.43	2.40	2.40	2.40	-1.64%	7,483,201
Dec 12, 2025	2.43	2.46	2.43	2.44	2.44	0.41%	5,270,634
Dec 11, 2025	2.46	2.47	2.42	2.43	2.43	-1.62%	9,928,000
Dec 10, 2025	2.46	2.49	2.45	2.47	2.47	-	8,234,100
Dec 9, 2025	2.51	2.51	2.46	2.47	2.47	-1.59%	9,918,000
Dec 8, 2025	2.54	2.56	2.50	2.51	2.51	-1.18%	10,177,900
Dec 5, 2025	2.49	2.55	2.47	2.54	2.54	1.60%	8,302,066
Dec 4, 2025	2.49	2.53	2.49	2.50	2.50	-	7,309,460
Dec 3, 2025	2.53	2.54	2.48	2.50	2.50	-1.19%	7,884,363
Dec 2, 2025	2.58	2.59	2.52	2.53	2.53	-2.32%	9,295,701
Dec 1, 2025	2.57	2.60	2.55	2.59	2.59	1.57%	8,588,100
Nov 28, 2025	2.56	2.56	2.53	2.55	2.55	-	5,758,200
Nov 27, 2025	2.60	2.62	2.54	2.55	2.55	-1.16%	8,763,900
Nov 26, 2025	2.55	2.59	2.55	2.58	2.58	1.18%	6,799,392
Nov 25, 2025	2.53	2.58	2.53	2.55	2.55	0.39%	9,301,770
Nov 24, 2025	2.47	2.56	2.45	2.54	2.54	3.67%	12,511,700
Nov 21, 2025	2.52	2.55	2.44	2.45	2.45	-3.16%	16,849,610
Nov 20, 2025	2.62	2.63	2.52	2.53	2.53	-3.80%	16,848,320
Nov 19, 2025	2.61	2.64	2.60	2.63	2.63	1.15%	12,067,010
Nov 18, 2025	2.66	2.67	2.57	2.60	2.60	-1.89%	16,400,310
Nov 17, 2025	2.62	2.67	2.62	2.65	2.65	1.15%	12,885,900
Nov 14, 2025	2.58	2.65	2.58	2.62	2.62	0.77%	14,100,660
Nov 13, 2025	2.57	2.63	2.55	2.60	2.60	0.78%	16,925,600